First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:50PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
| 24 Apr 2024 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | - |
| 23 Apr 2024 | 1,427.20 | 1,443.60 | 1,427.20 | 1,428.20 | 1,428.20 | 361 |
| 22 Apr 2024 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | - |
| 19 Apr 2024 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | - |
| 18 Apr 2024 | 1,393.40 | 1,393.40 | 1,393.40 | 1,403.00 | 1,403.00 | 245 |
| 17 Apr 2024 | 1,413.40 | 1,413.40 | 1,413.40 | 1,414.50 | 1,414.50 | 1 |
| 16 Apr 2024 | 1,422.20 | 1,430.60 | 1,422.20 | 1,430.60 | 1,430.60 | 10,238 |
| 15 Apr 2024 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | - |
| 12 Apr 2024 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | - |
| 11 Apr 2024 | 1,471.80 | 1,471.80 | 1,471.80 | 1,459.80 | 1,459.80 | 2,265 |
| 10 Apr 2024 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | - |
| 09 Apr 2024 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | - |
| 08 Apr 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
| 05 Apr 2024 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 300 |
| 04 Apr 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | - |
| 03 Apr 2024 | 1,474.20 | 1,474.20 | 1,467.60 | 1,467.60 | 1,467.60 | 384 |
| 02 Apr 2024 | 1,479.20 | 1,504.02 | 1,479.20 | 1,477.30 | 1,477.30 | 1,838 |
| 28 Mar 2024 | 1,491.40 | 1,497.49 | 1,491.20 | 1,495.60 | 1,495.60 | 2,822 |
| 27 Mar 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | - |
| 26 Mar 2024 | 1,484.02 | 1,484.02 | 1,482.80 | 1,483.50 | 1,483.50 | 180 |
| 25 Mar 2024 | 1,481.00 | 1,485.71 | 1,475.40 | 1,475.40 | 1,475.40 | 1,239 |
| 22 Mar 2024 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | - |
| 21 Mar 2024 | 1,462.00 | 1,481.60 | 1,462.00 | 1,492.80 | 1,492.80 | 600 |
| 20 Mar 2024 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | - |
| 19 Mar 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
| 18 Mar 2024 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | - |
| 15 Mar 2024 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | - |
| 14 Mar 2024 | 1,460.80 | 1,460.80 | 1,460.80 | 1,452.50 | 1,452.50 | 234 |
| 13 Mar 2024 | 1,485.20 | 1,485.20 | 1,478.20 | 1,478.50 | 1,478.50 | 508 |
| 12 Mar 2024 | 1,481.80 | 1,481.80 | 1,481.80 | 1,477.30 | 1,477.30 | 150 |
| 11 Mar 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,483.80 | 1,483.80 | 150 |
| 08 Mar 2024 | 1,477.40 | 1,477.40 | 1,477.40 | 1,480.80 | 1,480.80 | 150 |
| 07 Mar 2024 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
| 06 Mar 2024 | 1,474.40 | 1,474.40 | 1,471.40 | 1,468.80 | 1,468.80 | 723 |
| 05 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,459.50 | 1,459.50 | 1,670 |
| 04 Mar 2024 | 1,479.40 | 1,479.40 | 1,474.20 | 1,474.20 | 1,474.20 | 625 |
| 01 Mar 2024 | 1,457.60 | 1,490.80 | 1,457.60 | 1,490.80 | 1,490.80 | 7,005 |
| 29 Feb 2024 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | - |
| 28 Feb 2024 | 1,473.60 | 1,473.60 | 1,473.60 | 1,468.70 | 1,468.70 | 1,320 |
| 27 Feb 2024 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | - |
| 26 Feb 2024 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | - |
| 23 Feb 2024 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | - |
| 22 Feb 2024 | 1,433.60 | 1,443.39 | 1,433.60 | 1,441.20 | 1,441.20 | 640 |
| 21 Feb 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.70 | 1,432.70 | 50 |
| 20 Feb 2024 | 1,432.90 | 1,432.90 | 1,432.90 | 1,432.90 | 1,432.90 | - |
| 19 Feb 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,441.60 | 1,441.60 | 150 |
| 16 Feb 2024 | 1,445.00 | 1,447.00 | 1,444.80 | 1,447.00 | 1,447.00 | 544 |
| 15 Feb 2024 | 1,438.00 | 1,439.80 | 1,436.00 | 1,439.80 | 1,439.80 | 564 |
| 14 Feb 2024 | 1,429.30 | 1,429.30 | 1,429.30 | 1,429.30 | 1,429.30 | - |
| 13 Feb 2024 | 1,413.00 | 1,417.00 | 1,413.00 | 1,417.00 | 1,417.00 | 134 |
| 12 Feb 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | - |
| 09 Feb 2024 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | - |
| 08 Feb 2024 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | - |
| 07 Feb 2024 | 1,454.66 | 1,454.66 | 1,454.66 | 1,448.40 | 1,448.40 | 3 |
| 06 Feb 2024 | 1,443.56 | 1,443.56 | 1,443.53 | 1,452.60 | 1,452.60 | 81 |
| 05 Feb 2024 | 1,436.60 | 1,440.40 | 1,436.60 | 1,440.40 | 1,440.40 | 145 |
| 02 Feb 2024 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | - |
| 01 Feb 2024 | 1,429.20 | 1,438.13 | 1,426.20 | 1,431.60 | 1,431.60 | 333 |
| 31 Jan 2024 | 1,451.80 | 1,451.80 | 1,446.80 | 1,445.20 | 1,445.20 | 2,445 |
| 30 Jan 2024 | 1,473.40 | 1,473.40 | 1,473.40 | 1,464.00 | 1,464.00 | 366 |
| 29 Jan 2024 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | - |
| 26 Jan 2024 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | - |
| 25 Jan 2024 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | - |
| 24 Jan 2024 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | - |
| 23 Jan 2024 | 1,462.00 | 1,463.80 | 1,461.60 | 1,461.40 | 1,461.40 | 150 |
| 22 Jan 2024 | 1,458.30 | 1,458.30 | 1,458.30 | 1,458.30 | 1,458.30 | - |
| 19 Jan 2024 | 1,437.80 | 1,437.80 | 1,437.80 | 1,453.30 | 1,453.30 | 148 |
| 18 Jan 2024 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | - |
| 17 Jan 2024 | 1,457.20 | 1,457.20 | 1,454.20 | 1,452.50 | 1,452.50 | 5,628 |
| 16 Jan 2024 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | - |
| 15 Jan 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,475.20 | 1,475.20 | 150 |
| 12 Jan 2024 | 1,486.80 | 1,492.80 | 1,486.80 | 1,484.40 | 1,484.40 | 300 |
| 11 Jan 2024 | 1,489.00 | 1,489.00 | 1,483.00 | 1,484.50 | 1,484.50 | 582 |
| 10 Jan 2024 | 1,523.80 | 1,523.80 | 1,514.60 | 1,503.30 | 1,503.30 | 582 |
| 09 Jan 2024 | 1,522.40 | 1,526.20 | 1,506.80 | 1,526.20 | 1,526.20 | 36,455 |
| 08 Jan 2024 | 1,501.30 | 1,501.30 | 1,501.30 | 1,501.30 | 1,501.30 | - |
| 05 Jan 2024 | 1,510.30 | 1,510.30 | 1,510.30 | 1,510.30 | 1,510.30 | - |
| 04 Jan 2024 | 1,524.40 | 1,524.40 | 1,524.40 | 1,521.50 | 1,521.50 | 150 |
| 03 Jan 2024 | 1,547.40 | 1,547.40 | 1,547.40 | 1,531.50 | 1,531.50 | 322 |
| 02 Jan 2024 | 1,557.40 | 1,557.40 | 1,517.45 | 1,554.10 | 1,554.10 | 1,458 |
| 29 Dec 2023 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | - |
| 28 Dec 2023 | 1,518.20 | 1,522.88 | 1,518.20 | 1,527.00 | 1,527.00 | 445 |
| 27 Dec 2023 | 1,499.80 | 1,499.80 | 1,499.80 | 1,499.80 | 1,499.80 | - |
| 22 Dec 2023 | 1,479.60 | 1,479.60 | 1,470.80 | 1,472.10 | 1,472.10 | 6,150 |
| 21 Dec 2023 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 381 |
| 20 Dec 2023 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | - |
| 19 Dec 2023 | 1,473.60 | 1,475.53 | 1,473.60 | 1,487.70 | 1,487.70 | 558 |
| 18 Dec 2023 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
| 15 Dec 2023 | 1,481.40 | 1,481.40 | 1,481.40 | 1,480.80 | 1,480.80 | 150 |
| 14 Dec 2023 | 1,489.20 | 1,489.20 | 1,489.20 | 1,492.20 | 1,492.20 | 216 |
| 13 Dec 2023 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| 12 Dec 2023 | 1,420.40 | 1,420.40 | 1,420.40 | 1,422.10 | 1,422.10 | 150 |
| 11 Dec 2023 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | - |
| 08 Dec 2023 | 1,415.37 | 1,415.37 | 1,415.37 | 1,408.50 | 1,408.50 | 494 |
| 07 Dec 2023 | 1,408.80 | 1,408.80 | 1,408.80 | 1,407.30 | 1,407.30 | 150 |
| 06 Dec 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,414.90 | 1,414.90 | 150 |
| 05 Dec 2023 | 1,391.80 | 1,395.95 | 1,391.80 | 1,393.90 | 1,393.90 | 181 |
| 04 Dec 2023 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
| 01 Dec 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,371.40 | 1,371.40 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.